Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uranium Partc Corp (TSX: U )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.870 3.910 3.820 3.880 246,350 +0.02(+0.52%)
Apr 27, 2018 3.830 3.860 3.810 3.860 26,679 +0.04(+1.05%)
Apr 26, 2018 3.830 3.830 3.780 3.820 35,839 +0.00(+0.00%)
Apr 25, 2018 3.810 3.830 3.800 3.820 38,293 +0.02(+0.53%)
Apr 24, 2018 3.890 3.900 3.790 3.800 97,887 -0.07(-1.81%)
Apr 23, 2018 3.890 3.930 3.870 3.870 40,547 -0.02(-0.51%)
Apr 20, 2018 3.950 3.950 3.890 3.890 154,002 -0.06(-1.52%)
Apr 19, 2018 3.960 3.970 3.930 3.950 54,847 +0.00(+0.00%)
Apr 18, 2018 3.920 3.960 3.910 3.950 63,967 +0.04(+1.02%)
Apr 17, 2018 3.950 3.950 3.900 3.910 154,028 -0.03(-0.76%)
Apr 16, 2018 3.860 3.960 3.850 3.940 322,965 +0.09(+2.34%)
Apr 13, 2018 3.790 3.865 3.790 3.850 164,260 +0.03(+0.79%)
Apr 12, 2018 3.830 3.880 3.820 3.820 63,950 -0.03(-0.78%)
Apr 11, 2018 3.880 3.910 3.850 3.850 91,280 -0.03(-0.77%)
Apr 10, 2018 3.890 3.940 3.860 3.880 145,486 -0.01(-0.26%)
Apr 09, 2018 3.840 3.980 3.800 3.890 128,783 +0.09(+2.37%)
Apr 06, 2018 3.860 3.870 3.780 3.800 90,328 -0.05(-1.30%)
Apr 05, 2018 3.750 3.860 3.750 3.850 118,217 +0.09(+2.39%)
Apr 04, 2018 3.820 3.820 3.740 3.760 88,289 -0.08(-2.08%)
Apr 03, 2018 3.790 3.860 3.750 3.840 219,917 +0.05(+1.32%)
Apr 02, 2018 3.850 3.870 3.700 3.790 124,330 -0.07(-1.81%)
Mar 29, 2018 3.860 3.860 3.860 0 +0.02(+0.52%)
Mar 28, 2018 3.870 3.870 3.820 3.840 65,969 -0.03(-0.78%)
Mar 27, 2018 3.920 3.970 3.860 3.870 73,803 -0.04(-1.02%)
Mar 26, 2018 3.800 3.920 3.800 3.910 81,965 +0.06(+1.56%)
Mar 23, 2018 3.860 3.880 3.770 3.850 320,135 +0.00(+0.00%)
Mar 22, 2018 3.890 3.900 3.845 3.850 153,203 -0.05(-1.28%)
Mar 21, 2018 3.870 3.910 3.850 3.900 112,478 +0.02(+0.52%)
Mar 20, 2018 3.800 3.910 3.750 3.880 334,217 +0.08(+2.11%)
Mar 19, 2018 3.900 3.940 3.760 3.800 168,701 -0.09(-2.31%)
Mar 16, 2018 3.960 3.990 3.880 3.890 158,467 -0.08(-2.02%)
Mar 15, 2018 3.990 3.990 3.960 3.970 40,019 -0.02(-0.50%)
Mar 14, 2018 4.010 4.020 3.990 3.990 48,318 -0.02(-0.50%)
Mar 13, 2018 4.000 4.050 4.000 4.010 83,213 +0.02(+0.50%)
Mar 12, 2018 3.970 4.000 3.960 3.990 30,695 +0.00(+0.00%)
Mar 09, 2018 4.010 4.050 3.990 3.990 121,683 -0.02(-0.50%)
Mar 08, 2018 4.050 3.980 4.010 106,968 +0.00(+0.00%)
Mar 07, 2018 4.030 4.050 3.995 4.010 18,704 -0.03(-0.74%)
Mar 06, 2018 4.030 4.080 4.030 4.040 97,525 +0.01(+0.25%)
Mar 05, 2018 4.040 4.070 3.980 4.030 116,997 -0.02(-0.49%)
Mar 02, 2018 3.990 4.080 3.960 4.050 91,002 +0.08(+2.02%)
Mar 01, 2018 4.030 4.030 3.950 3.970 296,330 -0.03(-0.75%)
Feb 28, 2018 4.020 4.040 3.950 4.000 138,237 +0.00(+0.00%)
Feb 27, 2018 4.020 4.040 3.940 4.000 586,239 -0.02(-0.50%)
Feb 26, 2018 4.010 4.130 3.980 4.020 114,519 +0.01(+0.25%)
Feb 23, 2018 4.080 4.090 3.980 4.010 122,292 -0.08(-1.96%)
Feb 22, 2018 4.070 4.110 4.050 4.090 378,996 +0.02(+0.49%)
Feb 21, 2018 4.050 4.080 3.990 4.070 84,139 +0.02(+0.49%)
Feb 20, 2018 4.010 4.090 4.000 4.050 148,615 +0.04(+1.00%)
Feb 16, 2018 4.010 4.010 4.010 0 +0.04(+1.01%)
Feb 15, 2018 3.930 4.030 3.910 3.970 86,172 +0.05(+1.28%)
Feb 14, 2018 3.890 3.960 3.880 3.920 117,089 +0.02(+0.51%)
Feb 13, 2018 3.850 3.920 3.850 3.900 79,021 +0.05(+1.30%)
Feb 12, 2018 3.900 3.950 3.850 3.850 193,191 -0.04(-1.03%)
Feb 09, 2018 3.940 3.940 3.830 3.890 119,949 +0.03(+0.78%)
Feb 08, 2018 3.910 3.870 3.860 55,049 -0.01(-0.26%)
Feb 07, 2018 3.850 3.890 3.840 3.870 73,537 +0.02(+0.52%)
Feb 06, 2018 3.830 3.900 3.830 3.850 260,729 -0.03(-0.77%)
Feb 05, 2018 3.990 3.990 3.840 3.880 152,970 +0.01(+0.26%)
Feb 02, 2018 3.900 3.900 3.810 3.870 225,364 -0.03(-0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.